Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.090 | 8.100 | 7.740 | 7.950 | 52,112 | -0.13(-1.61%) |
Nov 29, 2006 | 8.240 | 8.240 | 8.000 | 8.080 | 28,570 | +0.03(+0.37%) |
Nov 28, 2006 | 7.780 | 8.100 | 7.780 | 8.050 | 34,393 | +0.25(+3.21%) |
Nov 27, 2006 | 7.750 | 8.000 | 7.550 | 7.800 | 57,535 | -0.15(-1.89%) |
Nov 24, 2006 | 8.130 | 8.130 | 7.700 | 7.950 | 26,566 | -0.19(-2.33%) |
Nov 22, 2006 | 7.900 | 8.370 | 7.900 | 8.140 | 77,135 | +0.26(+3.30%) |
Nov 21, 2006 | 7.450 | 7.890 | 7.430 | 7.880 | 77,924 | +0.30(+3.96%) |
Nov 20, 2006 | 7.620 | 7.840 | 6.960 | 7.580 | 243,138 | -0.28(-3.56%) |
Nov 17, 2006 | 8.550 | 8.550 | 7.750 | 7.860 | 280,566 | -0.94(-10.68%) |
Nov 16, 2006 | 8.820 | 8.870 | 8.700 | 8.800 | 39,213 | -0.08(-0.90%) |
Nov 15, 2006 | 9.000 | 9.000 | 8.780 | 8.880 | 60,220 | +0.02(+0.23%) |
Nov 14, 2006 | 9.300 | 9.440 | 8.600 | 8.860 | 327,068 | -0.44(-4.73%) |
Nov 13, 2006 | 8.970 | 9.450 | 8.960 | 9.300 | 200,662 | +0.33(+3.68%) |
Nov 10, 2006 | 8.960 | 9.050 | 8.480 | 8.970 | 118,238 | +0.02(+0.22%) |
Nov 09, 2006 | 7.950 | 8.950 | 7.930 | 8.950 | 457,173 | +1.06(+13.43%) |
Nov 08, 2006 | 7.490 | 7.900 | 7.450 | 7.890 | 91,420 | +0.49(+6.62%) |
Nov 07, 2006 | 7.160 | 7.400 | 7.160 | 7.400 | 107,765 | +0.24(+3.35%) |
Nov 06, 2006 | 7.400 | 7.400 | 7.150 | 7.160 | 159,750 | -0.11(-1.51%) |
Nov 03, 2006 | 7.320 | 7.500 | 7.120 | 7.270 | 229,387 | +0.02(+0.28%) |
Nov 02, 2006 | 7.060 | 7.250 | 7.060 | 7.250 | 76,713 | +0.21(+2.98%) |
Nov 01, 2006 | 6.550 | 7.200 | 6.550 | 7.040 | 440,875 | +0.55(+8.47%) |
Oct 31, 2006 | 6.490 | 6.490 | 6.380 | 6.490 | 65,535 | +0.09(+1.41%) |
Oct 30, 2006 | 6.250 | 6.400 | 6.220 | 6.400 | 59,565 | +0.15(+2.40%) |
Oct 27, 2006 | 6.250 | 6.250 | 6.200 | 6.250 | 161,640 | +0.00(+0.00%) |
Oct 26, 2006 | 6.020 | 6.250 | 6.020 | 6.250 | 134,551 | +0.25(+4.17%) |
Oct 25, 2006 | 6.200 | 6.200 | 6.000 | 6.000 | 41,358 | -0.20(-3.23%) |
Oct 24, 2006 | 6.250 | 6.250 | 6.170 | 6.200 | 50,580 | -0.01(-0.16%) |
Oct 23, 2006 | 6.200 | 6.250 | 6.200 | 6.210 | 50,652 | -0.03(-0.48%) |
Oct 20, 2006 | 6.250 | 6.250 | 6.150 | 6.240 | 56,743 | +0.01(+0.16%) |
Oct 19, 2006 | 6.080 | 6.300 | 6.080 | 6.230 | 119,730 | +0.13(+2.13%) |
Oct 18, 2006 | 6.000 | 6.250 | 6.000 | 6.100 | 102,665 | +0.08(+1.33%) |
Oct 17, 2006 | 6.000 | 6.050 | 5.850 | 6.020 | 203,880 | +0.01(+0.17%) |
Oct 16, 2006 | 6.000 | 6.100 | 6.000 | 6.010 | 17,890 | +0.01(+0.17%) |
Oct 13, 2006 | 5.980 | 6.000 | 5.880 | 6.000 | 43,167 | +0.02(+0.33%) |
Oct 12, 2006 | 6.000 | 6.000 | 5.810 | 5.980 | 35,824 | +0.04(+0.67%) |
Oct 11, 2006 | 6.190 | 6.190 | 5.890 | 5.940 | 95,120 | -0.01(-0.17%) |
Oct 10, 2006 | 5.780 | 5.950 | 5.700 | 5.950 | 78,625 | +0.22(+3.84%) |
Oct 09, 2006 | 5.740 | 5.740 | 5.650 | 5.730 | 28,816 | +0.00(+0.00%) |
Oct 06, 2006 | 5.740 | 5.740 | 5.650 | 5.730 | 28,816 | +0.03(+0.53%) |
Oct 05, 2006 | 5.600 | 5.780 | 5.420 | 5.700 | 58,370 | +0.12(+2.15%) |
Oct 04, 2006 | 5.400 | 5.580 | 5.400 | 5.580 | 95,810 | +0.18(+3.33%) |
Oct 03, 2006 | 5.310 | 5.450 | 5.310 | 5.400 | 88,150 | +0.14(+2.66%) |
Oct 02, 2006 | 5.220 | 5.350 | 5.220 | 5.260 | 5,400 | -0.18(-3.31%) |
Sep 29, 2006 | 5.450 | 5.450 | 5.250 | 5.440 | 44,370 | -0.01(-0.18%) |
Sep 28, 2006 | 5.500 | 5.500 | 5.410 | 5.450 | 36,510 | +0.05(+0.93%) |
Sep 27, 2006 | 5.320 | 5.400 | 5.300 | 5.400 | 76,200 | +0.05(+0.93%) |
Sep 26, 2006 | 5.090 | 5.350 | 5.090 | 5.350 | 58,304 | +0.25(+4.90%) |
Sep 25, 2006 | 5.400 | 5.400 | 5.050 | 5.100 | 125,700 | -0.30(-5.56%) |
Sep 22, 2006 | 5.420 | 5.520 | 5.350 | 5.400 | 36,575 | +0.02(+0.37%) |
Sep 21, 2006 | 5.320 | 5.380 | 5.320 | 5.380 | 14,650 | +0.06(+1.13%) |
Sep 20, 2006 | 5.350 | 5.550 | 5.320 | 5.320 | 58,729 | -0.06(-1.12%) |
Sep 19, 2006 | 5.690 | 5.690 | 5.380 | 5.380 | 82,981 | -0.16(-2.89%) |
Sep 18, 2006 | 5.450 | 5.550 | 5.390 | 5.540 | 80,753 | +0.14(+2.59%) |
Sep 15, 2006 | 5.610 | 5.730 | 5.400 | 5.400 | 224,497 | -0.16(-2.88%) |
Sep 14, 2006 | 5.350 | 5.960 | 5.350 | 5.560 | 389,583 | +0.26(+4.91%) |
Sep 13, 2006 | 4.950 | 5.350 | 4.940 | 5.300 | 278,528 | +0.40(+8.16%) |
Sep 12, 2006 | 4.520 | 5.000 | 4.520 | 4.900 | 479,661 | +0.34(+7.46%) |
Sep 11, 2006 | 4.420 | 4.560 | 4.340 | 4.560 | 154,940 | +0.11(+2.47%) |
Sep 08, 2006 | 4.490 | 4.500 | 4.400 | 4.450 | 43,400 | +0.00(+0.00%) |
Sep 06, 2006 | 4.400 | 4.460 | 4.400 | 4.450 | 48,707 | +0.01(+0.23%) |
Sep 05, 2006 | 4.420 | 4.450 | 4.350 | 4.440 | 20,602 | +0.02(+0.45%) |